Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 0,00 | 0,00 | 0,00 | 31,67 | 31,67 | 48.720 |
24 giu 2024 | 31,92 | 32,00 | 31,41 | 31,64 | 31,64 | 561.486 |
21 giu 2024 | 32,27 | 32,32 | 31,74 | 32,07 | 32,07 | 483.605 |
20 giu 2024 | 33,07 | 33,11 | 32,51 | 32,67 | 32,67 | 288.594 |
19 giu 2024 | 32,87 | 32,95 | 32,75 | 32,94 | 32,94 | 169.963 |
18 giu 2024 | 32,53 | 32,62 | 32,43 | 32,50 | 32,50 | 482.769 |
17 giu 2024 | 32,17 | 32,27 | 32,02 | 32,21 | 32,21 | 575.046 |
14 giu 2024 | 32,01 | 32,12 | 31,77 | 31,97 | 31,97 | 532.239 |
13 giu 2024 | 31,80 | 31,99 | 31,69 | 31,85 | 31,85 | 239.528 |
12 giu 2024 | 30,77 | 32,00 | 30,73 | 31,55 | 31,55 | 255.608 |
11 giu 2024 | 30,24 | 30,53 | 30,10 | 30,53 | 30,53 | 132.514 |
10 giu 2024 | 30,23 | 30,34 | 29,94 | 30,30 | 30,30 | 217.583 |
07 giu 2024 | 30,18 | 30,24 | 29,82 | 30,03 | 30,03 | 260.884 |
06 giu 2024 | 30,28 | 30,39 | 29,95 | 30,05 | 30,05 | 821.530 |
05 giu 2024 | 29,49 | 29,96 | 29,44 | 29,96 | 29,96 | 431.346 |
04 giu 2024 | 29,27 | 29,36 | 29,09 | 29,17 | 29,17 | 237.390 |
03 giu 2024 | 29,20 | 29,38 | 29,03 | 29,14 | 29,14 | 174.582 |
31 mag 2024 | 29,00 | 29,28 | 28,56 | 28,56 | 28,56 | 392.512 |
30 mag 2024 | 29,40 | 29,57 | 29,24 | 29,30 | 29,30 | 131.278 |
29 mag 2024 | 29,86 | 29,95 | 29,57 | 29,74 | 29,74 | 140.046 |
28 mag 2024 | 29,70 | 29,84 | 29,62 | 29,84 | 29,84 | 297.833 |
24 mag 2024 | 29,12 | 29,40 | 29,04 | 29,40 | 29,40 | 302.300 |
23 mag 2024 | 29,44 | 29,59 | 29,26 | 29,43 | 29,43 | 443.032 |
22 mag 2024 | 28,96 | 29,06 | 28,87 | 29,03 | 29,03 | 177.299 |
21 mag 2024 | 28,82 | 28,92 | 28,66 | 28,91 | 28,91 | 141.933 |
20 mag 2024 | 28,53 | 28,83 | 28,40 | 28,80 | 28,80 | 227.473 |
17 mag 2024 | 28,62 | 28,76 | 28,48 | 28,51 | 28,51 | 171.278 |
16 mag 2024 | 28,76 | 28,81 | 28,67 | 28,80 | 28,80 | 154.423 |
15 mag 2024 | 28,02 | 28,54 | 27,97 | 28,51 | 28,51 | 110.240 |
14 mag 2024 | 27,78 | 27,93 | 27,59 | 27,86 | 27,86 | 90.099 |
13 mag 2024 | 27,75 | 27,90 | 27,63 | 27,79 | 27,79 | 203.798 |
10 mag 2024 | 27,59 | 27,80 | 27,54 | 27,59 | 27,59 | 255.838 |
09 mag 2024 | 27,51 | 27,60 | 27,40 | 27,53 | 27,53 | 150.750 |
08 mag 2024 | 27,50 | 27,61 | 27,36 | 27,53 | 27,53 | 94.556 |
07 mag 2024 | 27,65 | 27,74 | 27,55 | 27,61 | 27,61 | 464.931 |
03 mag 2024 | 26,76 | 27,29 | 26,73 | 27,25 | 27,25 | 211.684 |
02 mag 2024 | 26,27 | 26,40 | 26,02 | 26,27 | 26,27 | 192.061 |
01 mag 2024 | 26,30 | 26,31 | 26,04 | 26,10 | 26,10 | 89.514 |
30 apr 2024 | 26,96 | 26,97 | 26,70 | 26,76 | 26,76 | 104.800 |
29 apr 2024 | 26,92 | 27,03 | 26,77 | 26,85 | 26,85 | 245.099 |
26 apr 2024 | 26,66 | 27,01 | 26,53 | 26,89 | 26,89 | 164.488 |
25 apr 2024 | 26,20 | 26,24 | 25,84 | 26,02 | 26,02 | 1.091.328 |
24 apr 2024 | 26,49 | 26,61 | 26,37 | 26,41 | 26,41 | 386.066 |
23 apr 2024 | 25,88 | 26,33 | 25,82 | 26,27 | 26,27 | 172.254 |
22 apr 2024 | 25,81 | 25,88 | 25,50 | 25,65 | 25,65 | 274.435 |
19 apr 2024 | 26,19 | 26,39 | 25,85 | 25,96 | 25,96 | 191.741 |
18 apr 2024 | 26,84 | 26,85 | 26,33 | 26,67 | 26,67 | 448.967 |
17 apr 2024 | 26,95 | 27,25 | 26,81 | 26,81 | 26,81 | 143.394 |
16 apr 2024 | 27,00 | 27,20 | 26,87 | 27,07 | 27,07 | 368.693 |
15 apr 2024 | 27,67 | 27,80 | 27,46 | 27,60 | 27,60 | 1.375.743 |
12 apr 2024 | 28,03 | 28,08 | 27,54 | 27,67 | 27,67 | 114.025 |
11 apr 2024 | 27,39 | 27,66 | 27,28 | 27,55 | 27,55 | 123.585 |
10 apr 2024 | 27,57 | 27,98 | 27,12 | 27,33 | 27,33 | 192.710 |
09 apr 2024 | 27,56 | 27,69 | 27,18 | 27,28 | 27,28 | 238.859 |
08 apr 2024 | 27,55 | 27,70 | 27,45 | 27,56 | 27,56 | 102.861 |
05 apr 2024 | 27,33 | 27,65 | 27,25 | 27,56 | 27,56 | 159.500 |
04 apr 2024 | 27,82 | 28,08 | 27,75 | 27,93 | 27,93 | 286.282 |
03 apr 2024 | 27,57 | 27,90 | 27,51 | 27,86 | 27,86 | 298.465 |
02 apr 2024 | 27,91 | 27,99 | 27,43 | 27,59 | 27,59 | 251.234 |
28 mar 2024 | 27,93 | 28,05 | 27,79 | 27,87 | 27,87 | 143.564 |
27 mar 2024 | 28,04 | 28,11 | 27,72 | 27,81 | 27,81 | 298.472 |
26 mar 2024 | 28,22 | 28,33 | 28,06 | 28,12 | 28,12 | 102.402 |
25 mar 2024 | 28,21 | 28,30 | 27,94 | 28,14 | 28,14 | 155.437 |
22 mar 2024 | 28,16 | 28,26 | 28,01 | 28,19 | 28,19 | 200.547 |
21 mar 2024 | 28,29 | 28,46 | 28,15 | 28,33 | 28,33 | 263.525 |
20 mar 2024 | 27,71 | 27,87 | 27,64 | 27,73 | 27,73 | 177.494 |
19 mar 2024 | 27,54 | 27,64 | 27,23 | 27,64 | 27,64 | 92.166 |
18 mar 2024 | 27,59 | 27,94 | 27,53 | 27,65 | 27,65 | 233.747 |
15 mar 2024 | 27,64 | 27,92 | 27,32 | 27,41 | 27,41 | 277.674 |
14 mar 2024 | 28,00 | 28,06 | 27,69 | 27,81 | 27,81 | 321.229 |
13 mar 2024 | 28,33 | 28,44 | 27,73 | 27,79 | 27,79 | 177.080 |
12 mar 2024 | 27,77 | 28,09 | 27,51 | 28,01 | 28,01 | 98.671 |
11 mar 2024 | 27,51 | 27,72 | 27,33 | 27,55 | 27,55 | 329.048 |
08 mar 2024 | 28,26 | 28,56 | 27,86 | 27,95 | 27,95 | 193.180 |
07 mar 2024 | 27,51 | 28,13 | 27,49 | 28,08 | 28,08 | 120.376 |
06 mar 2024 | 27,46 | 27,81 | 27,42 | 27,66 | 27,66 | 156.179 |
05 mar 2024 | 27,83 | 27,91 | 27,22 | 27,36 | 27,36 | 892.183 |
04 mar 2024 | 27,93 | 28,01 | 27,82 | 27,95 | 27,95 | 182.149 |
01 mar 2024 | 27,49 | 27,67 | 27,30 | 27,63 | 27,63 | 207.128 |
29 feb 2024 | 26,94 | 27,27 | 26,87 | 27,11 | 27,11 | 73.433 |
28 feb 2024 | 27,10 | 27,17 | 26,91 | 27,08 | 27,08 | 220.621 |
27 feb 2024 | 27,18 | 27,25 | 26,98 | 27,08 | 27,08 | 193.171 |
26 feb 2024 | 27,08 | 27,33 | 27,02 | 27,22 | 27,22 | 60.133 |
23 feb 2024 | 27,30 | 27,53 | 27,01 | 27,16 | 27,16 | 259.251 |
22 feb 2024 | 26,87 | 27,11 | 26,74 | 27,06 | 27,06 | 324.596 |
21 feb 2024 | 26,11 | 26,19 | 25,84 | 25,91 | 25,91 | 92.181 |
20 feb 2024 | 26,55 | 26,60 | 25,93 | 26,02 | 26,02 | 429.476 |
19 feb 2024 | 26,62 | 26,69 | 26,57 | 26,65 | 26,65 | 64.933 |
16 feb 2024 | 26,90 | 27,03 | 26,58 | 26,82 | 26,82 | 99.596 |
15 feb 2024 | 26,94 | 27,00 | 26,67 | 26,72 | 26,72 | 124.758 |
14 feb 2024 | 26,71 | 26,87 | 26,61 | 26,70 | 26,70 | 372.159 |
13 feb 2024 | 26,96 | 27,03 | 26,35 | 26,70 | 26,70 | 191.727 |
12 feb 2024 | 27,20 | 27,31 | 27,06 | 27,31 | 27,31 | 418.968 |
09 feb 2024 | 26,87 | 27,15 | 26,83 | 27,11 | 27,11 | 188.744 |
08 feb 2024 | 26,80 | 26,86 | 26,67 | 26,81 | 26,81 | 283.582 |
07 feb 2024 | 26,33 | 26,71 | 26,30 | 26,59 | 26,59 | 122.909 |
06 feb 2024 | 26,68 | 26,71 | 26,07 | 26,34 | 26,34 | 336.273 |
05 feb 2024 | 26,28 | 26,53 | 26,20 | 26,37 | 26,37 | 313.865 |
02 feb 2024 | 25,90 | 26,25 | 25,80 | 26,23 | 26,23 | 320.836 |
01 feb 2024 | 25,77 | 25,88 | 25,70 | 25,76 | 25,76 | 227.920 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...